Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 13.45 | 13.56 | 13.28 | 13.41 | 3,920,513 | +0.16(+1.18%) |
Jul 28, 2006 | 13.27 | 13.40 | 13.15 | 13.25 | 3,954,667 | +0.10(+0.77%) |
Jul 27, 2006 | 13.57 | 13.70 | 13.08 | 13.15 | 7,196,478 | -0.27(-2.03%) |
Jul 26, 2006 | 12.95 | 13.55 | 12.91 | 13.42 | 6,875,593 | +0.43(+3.27%) |
Jul 25, 2006 | 12.76 | 13.07 | 12.76 | 13.00 | 5,498,727 | +0.42(+3.36%) |
Jul 24, 2006 | 12.08 | 12.57 | 12.05 | 12.57 | 6,489,975 | +0.42(+3.44%) |
Jul 21, 2006 | 12.43 | 12.48 | 12.09 | 12.15 | 4,911,365 | -0.21(-1.69%) |
Jul 20, 2006 | 12.83 | 12.89 | 12.35 | 12.36 | 5,978,863 | -0.43(-3.36%) |
Jul 19, 2006 | 12.59 | 12.90 | 12.55 | 12.79 | 4,997,146 | +0.13(+1.01%) |
Jul 18, 2006 | 12.88 | 13.00 | 12.50 | 12.67 | 5,202,067 | -0.13(-1.00%) |
Jul 17, 2006 | 13.12 | 13.22 | 12.72 | 12.79 | 5,576,168 | -0.51(-3.86%) |
Jul 14, 2006 | 13.15 | 13.35 | 13.02 | 13.31 | 6,462,176 | +0.29(+2.20%) |
Jul 13, 2006 | 13.29 | 13.33 | 12.94 | 13.02 | 5,365,290 | -0.08(-0.61%) |
Jul 12, 2006 | 13.24 | 13.29 | 13.07 | 13.10 | 4,397,075 | -0.08(-0.57%) |
Jul 11, 2006 | 12.99 | 13.25 | 12.96 | 13.18 | 4,666,730 | +0.31(+2.39%) |
Jul 10, 2006 | 12.97 | 13.06 | 12.77 | 12.87 | 5,999,117 | -0.28(-2.14%) |
Jul 07, 2006 | 13.58 | 13.64 | 12.99 | 13.15 | 6,009,839 | -0.36(-2.68%) |
Jul 06, 2006 | 13.80 | 13.84 | 13.42 | 13.51 | 7,068,600 | -0.60(-4.23%) |
Jul 05, 2006 | 14.17 | 14.18 | 13.77 | 14.11 | 4,241,398 | -0.06(-0.41%) |
Jul 03, 2006 | 14.01 | 14.27 | 13.98 | 14.17 | 2,353,420 | +0.22(+1.61%) |
Jun 30, 2006 | 13.98 | 14.17 | 13.76 | 13.94 | 4,829,158 | +0.09(+0.64%) |
Jun 29, 2006 | 13.46 | 13.92 | 13.46 | 13.86 | 5,150,440 | +0.57(+4.28%) |
Jun 28, 2006 | 13.04 | 13.32 | 13.04 | 13.29 | 5,436,774 | +0.39(+3.03%) |
Jun 27, 2006 | 13.10 | 13.44 | 12.84 | 12.90 | 6,612,690 | -0.06(-0.45%) |
Jun 26, 2006 | 12.64 | 13.03 | 12.46 | 12.96 | 5,782,678 | +0.49(+3.94%) |
Jun 23, 2006 | 12.11 | 12.57 | 12.08 | 12.46 | 6,059,878 | +0.43(+3.60%) |
Jun 22, 2006 | 12.05 | 12.14 | 11.83 | 12.03 | 4,377,616 | -0.03(-0.21%) |
Jun 21, 2006 | 11.91 | 12.35 | 11.91 | 12.06 | 4,997,146 | +0.23(+1.98%) |
Jun 20, 2006 | 11.90 | 12.15 | 11.77 | 11.82 | 5,696,897 | +0.04(+0.34%) |
Jun 19, 2006 | 12.23 | 12.24 | 11.65 | 11.78 | 5,523,746 | -0.43(-3.53%) |
Jun 16, 2006 | 12.21 | 12.38 | 11.92 | 12.21 | 6,871,225 | -0.09(-0.72%) |
Jun 15, 2006 | 12.09 | 12.37 | 12.09 | 12.30 | 7,827,525 | +0.36(+3.04%) |
Jun 14, 2006 | 11.72 | 12.15 | 11.61 | 11.94 | 9,608,277 | +0.33(+2.82%) |
Jun 13, 2006 | 11.69 | 12.00 | 11.50 | 11.61 | 12,992,262 | -0.56(-4.63%) |
Jun 12, 2006 | 12.72 | 12.78 | 12.14 | 12.17 | 7,330,312 | -0.43(-3.42%) |
Jun 09, 2006 | 13.05 | 13.14 | 12.46 | 12.61 | 6,505,463 | -0.16(-1.24%) |
Jun 08, 2006 | 12.39 | 12.78 | 12.08 | 12.76 | 11,982,349 | +0.10(+0.82%) |
Jun 07, 2006 | 13.22 | 13.22 | 12.65 | 12.66 | 8,407,739 | -0.70(-5.24%) |
Jun 06, 2006 | 12.97 | 13.51 | 12.96 | 13.36 | 8,309,646 | +0.22(+1.71%) |
Jun 05, 2006 | 13.93 | 13.94 | 13.10 | 13.14 | 8,226,248 | -0.66(-4.80%) |
Jun 02, 2006 | 13.90 | 13.96 | 13.66 | 13.80 | 5,890,302 | +0.07(+0.48%) |
Jun 01, 2006 | 13.22 | 13.77 | 13.17 | 13.73 | 7,370,423 | +0.20(+1.49%) |
May 31, 2006 | 13.29 | 13.69 | 13.28 | 13.53 | 7,129,362 | +0.21(+1.57%) |
May 30, 2006 | 13.98 | 14.04 | 13.29 | 13.32 | 8,640,063 | -0.17(-1.27%) |
May 26, 2006 | 13.22 | 13.55 | 13.12 | 13.49 | 5,515,009 | +0.23(+1.77%) |
May 25, 2006 | 12.80 | 13.27 | 12.80 | 13.26 | 7,785,826 | +0.83(+6.64%) |
May 24, 2006 | 12.69 | 12.83 | 12.20 | 12.43 | 11,283,391 | -0.41(-3.16%) |
May 23, 2006 | 13.19 | 13.38 | 12.77 | 12.84 | 8,046,346 | -0.02(-0.12%) |
May 22, 2006 | 12.62 | 13.04 | 12.11 | 12.85 | 9,890,243 | -0.22(-1.69%) |
May 19, 2006 | 12.67 | 13.12 | 12.28 | 13.08 | 12,964,463 | +0.41(+3.20%) |
May 18, 2006 | 13.17 | 13.21 | 12.67 | 12.67 | 13,860,399 | -0.56(-4.21%) |
May 17, 2006 | 13.72 | 13.80 | 13.20 | 13.23 | 11,108,652 | -0.62(-4.51%) |
May 16, 2006 | 14.13 | 14.21 | 13.70 | 13.85 | 5,397,458 | -0.02(-0.13%) |
May 15, 2006 | 13.98 | 13.98 | 13.72 | 13.87 | 8,014,575 | -0.43(-2.99%) |
May 12, 2006 | 14.87 | 14.87 | 14.22 | 14.30 | 5,746,539 | -0.58(-3.88%) |
May 11, 2006 | 15.29 | 15.36 | 14.82 | 14.87 | 6,673,451 | -0.16(-1.09%) |
May 10, 2006 | 14.78 | 15.13 | 14.58 | 15.04 | 5,124,626 | +0.11(+0.76%) |
May 09, 2006 | 14.28 | 14.98 | 14.23 | 14.92 | 6,735,404 | +0.71(+4.98%) |
May 08, 2006 | 14.40 | 14.41 | 14.03 | 14.22 | 10,572,917 | -0.40(-2.74%) |
May 05, 2006 | 15.07 | 15.07 | 14.50 | 14.62 | 7,013,399 | -0.41(-2.73%) |
May 04, 2006 | 14.77 | 15.15 | 14.63 | 15.03 | 5,603,173 | -0.38(-2.48%) |
May 03, 2006 | 15.67 | 15.76 | 15.27 | 15.41 | 5,567,431 | -0.26(-1.65%) |
May 02, 2006 | 15.54 | 15.71 | 15.44 | 15.67 | 4,028,931 | +0.26(+1.68%) |